papéis
login
mais

Cotação atual, histórico e gráfico do papel: BNBR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: bnbr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/09/20213,60%2,5071,9969,4868,0071,9921K3
06/09/2021-0,71%-0,5069,4967,6167,6169,4921K3
02/09/20210,00%0,0069,9969,9869,9869,9942K4
25/08/20210,00%0,0069,9969,9069,9069,9921K2
23/08/20213,57%2,4169,9969,9969,9969,9949K4
10/08/2021-1,17%-0,8067,5867,5867,5867,587K1
02/08/2021-0,90%-0,6268,3866,5166,5169,0041K6
29/07/20210,00%0,0069,0069,0069,0069,007K1
20/07/20210,66%0,4569,0069,0069,0069,007K1
14/07/2021-0,65%-0,4568,5567,3167,0068,5567K5
12/07/20211,29%0,8869,0068,9468,9469,0041K4
08/07/20211,67%1,1268,1267,3167,3168,1227K4
30/06/2021-0,43%-0,2967,0067,1067,0068,0067K5
28/06/2021-1,04%-0,7167,2967,3067,2967,3034K4
25/06/2021-1,45%-1,0068,0068,0068,0068,0041K2
23/06/20212,89%1,9469,0068,0068,0069,0014K2
21/06/2021-1,82%-1,2467,0668,3067,0668,3034K3
16/06/2021-1,01%-0,7068,3068,3068,3068,31109K5
15/06/20210,00%0,0069,0069,0069,0069,0083K6
14/06/20210,00%0,0069,0069,0069,0069,0021K3
11/06/20210,00%0,0069,0069,0069,0069,0021K2
08/06/20210,00%0,0069,0069,0069,0069,007K1
07/06/2021-0,01%-0,0169,0069,0169,0069,0114K2
04/06/2021-1,43%-1,0069,0169,0169,0169,0121K2
02/06/20210,59%0,4170,0171,0070,0172,0043K6
01/06/20210,01%0,0169,6068,6068,6069,6041K5
31/05/20210,86%0,5969,5968,5868,5869,5914K2
27/05/2021-0,36%-0,2569,0069,0069,0069,0014K2
24/05/20211,08%0,7469,2569,0069,0069,2521K2
20/05/2021-0,15%-0,1068,5168,5568,5168,5582K5
14/05/2021-0,57%-0,3968,6171,7768,6171,7749K7
11/05/20210,31%0,2169,0069,0069,0069,007K1
05/05/20210,79%0,5468,7970,5667,3570,5655K7
04/05/2021-2,40%-1,6868,2568,2568,2568,257K1
30/04/2021-1,09%-0,7769,9369,9369,9369,937K1
29/04/20211,89%1,3170,7070,5570,5570,7014K2
26/04/2021-0,37%-0,2669,3968,0168,0069,3927K4
19/04/2021-1,21%-0,8569,6569,6569,6569,657K1
15/04/20210,00%0,0070,5070,5070,5070,507K1
14/04/20210,57%0,4070,5070,5070,5070,507K1
13/04/20217,85%5,1070,1070,0470,0470,1014K2
07/04/2021-7,24%-5,0765,0069,0065,0069,0013K2
06/04/2021-0,75%-0,5370,0770,0770,0770,077K1
01/04/2021-0,56%-0,4070,6070,6070,6070,607K1
31/03/20210,71%0,5071,0070,0070,0071,00147K9
30/03/20210,71%0,5070,5070,0170,0070,5049K7
29/03/20211,45%1,0070,0070,0069,9970,0035K4
26/03/20210,00%0,0069,0069,0069,0069,007K1
24/03/20212,22%1,5069,0069,0069,0069,007K1
22/03/20210,73%0,4967,5067,5067,5067,507K1
17/03/2021-0,73%-0,4967,0169,9867,0169,9868K10
15/03/20211,66%1,1067,5066,0066,0067,5020K2
12/03/20210,00%0,0066,4066,4066,4066,407K1
11/03/20210,88%0,5866,4066,6163,8066,6177K9
10/03/20210,00%0,0065,8269,9965,8269,9914K2
05/03/20210,32%0,2165,8263,6763,6665,8245K5
04/03/2021-2,80%-1,8965,6165,6165,6165,617K1
02/03/2021-1,46%-1,0067,5066,4566,4567,5020K3
01/03/20210,00%0,0068,5068,5068,5068,507K1
26/02/2021-0,03%-0,0268,5068,5268,5068,5241K3
25/02/2021-0,41%-0,2868,5268,8068,5268,8021K3
24/02/2021-0,29%-0,2068,8068,8068,8068,807K1
23/02/20210,70%0,4869,0070,0069,0070,0028K4
22/02/2021-2,10%-1,4768,5268,5368,5268,5341K4
19/02/2021-1,20%-0,8569,9969,9969,9969,997K1
18/02/2021-0,21%-0,1570,8470,0070,0070,8414K2
17/02/20212,14%1,4970,9969,5069,5070,9928K4
12/02/2021-1,89%-1,3469,5069,9969,5069,9928K4
11/02/2021-1,41%-1,0170,8470,9970,0070,9949K6
10/02/20211,20%0,8571,8571,0071,0071,8514K2
09/02/20211,41%0,9971,0071,0071,0071,0014K2
05/02/20211,13%0,7870,0170,8868,6071,2663K9
03/02/2021-1,13%-0,7969,2371,6069,2371,9899K13
02/02/2021-2,59%-1,8670,0270,0470,0270,0528K4
01/02/2021-0,31%-0,2271,8871,8971,8871,8936K4
29/01/2021-1,23%-0,9072,1072,1072,1072,107K1
26/01/2021-1,88%-1,4073,0073,0073,0073,007K1
22/01/20211,20%0,8874,4074,4074,4074,4045K4
21/01/2021-1,96%-1,4773,5273,5273,5273,527K1
20/01/20210,00%0,0074,9974,9974,9974,997K1
18/01/20211,34%0,9974,9973,5473,5474,9922K3
15/01/20210,67%0,4974,0074,0074,0074,007K1
12/01/2021-3,30%-2,5173,5173,5173,5173,5115K1
08/01/20210,03%0,0276,0276,0076,0076,0223K3
07/01/2021-1,17%-0,9076,0076,7872,2876,7859K7
06/01/20212,53%1,9076,9076,9076,9076,9023K1
05/01/2021-2,48%-1,9175,0075,0075,0075,008K1
04/01/20211,20%0,9176,9176,9176,9176,918K1
30/12/20201,33%1,0076,0076,0076,0076,0023K2
28/12/20200,00%0,0075,0075,0075,0075,008K1
23/12/20201,35%1,0075,0074,7574,7575,0037K4
22/12/2020-1,00%-0,7574,0074,0074,0074,0022K1
18/12/20200,34%0,2574,7574,7974,7574,7922K3
16/12/20202,90%2,1074,5074,5074,5074,507K1
15/12/20200,70%0,5072,4072,3972,3972,4022K3
14/12/20202,70%1,8971,9071,5071,5071,9014K2
10/12/20200,00%0,0070,0170,0070,0070,0121K3
09/12/20200,00%0,0070,0170,0170,0170,0114K1
07/12/2020-1,39%-0,9970,0170,0169,2070,1077K11
02/12/2020-1,39%-1,0071,0071,0071,0071,007K1
01/12/20202,71%1,9072,0072,0072,0072,007K1
30/11/2020-2,64%-1,9070,1070,1070,1070,107K1
24/11/20200,00%0,0072,0072,0072,0072,007K1
23/11/20201,42%1,0172,0071,0070,9972,0036K5
20/11/20200,00%0,0070,9969,9969,9970,9921K3
19/11/20201,41%0,9970,9969,8969,8970,9942K6
18/11/20201,45%1,0070,0069,0069,0070,0084K11
17/11/20204,18%2,7769,0069,0069,0069,007K1
16/11/2020-1,16%-0,7866,2366,2366,2366,237K1
13/11/20201,36%0,9067,0168,2866,6568,28115K6
12/11/2020-1,33%-0,8966,1168,5765,8768,57188K12
11/11/20203,03%1,9767,0067,0067,0067,0013K2
10/11/20204,37%2,7265,0365,0165,0065,0372K7
30/10/20200,48%0,3062,3166,5062,3169,0033K5
29/10/20200,03%0,0262,0162,0162,0162,016K1
28/10/2020-8,85%-6,0261,9966,2661,9966,2619K3
27/10/20200,01%0,0168,0168,0168,0168,017K1
26/10/2020-2,84%-1,9968,0070,0067,0070,5082K12
23/10/20200,04%0,0369,9970,7969,9970,7914K2
22/10/20201,10%0,7669,9666,0166,0169,9628K4
21/10/2020-2,80%-1,9969,2069,2069,2069,3128K4
20/10/20200,99%0,7071,1971,1971,1971,197K1
19/10/20200,70%0,4970,4970,4970,4970,497K1
13/10/20202,94%2,0070,0068,8168,1570,0028K4
09/10/20201,15%0,7768,0068,0068,0068,007K1
07/10/2020-2,72%-1,8867,2369,1167,2372,00161K15
06/10/2020-2,59%-1,8469,1169,1069,1069,1114K2
01/10/20203,68%2,5270,9568,5768,5771,0028K4
30/09/2020-3,62%-2,5768,4372,0068,4373,99136K17
29/09/20200,00%0,0071,0071,0071,0071,007K1
28/09/2020-11,24%-8,9971,0072,9570,0072,95129K18
23/09/20206,65%4,9979,9975,0075,0080,0023K3
18/09/2020-2,62%-2,0275,0075,0075,0075,0015K2
17/09/2020--77,0277,0277,0277,028K1


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

x
 home  histórico por papel Bovespa  histórico do Ibovespa  principais bolsas mundiais  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar